577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240807,183400,3241010400,29400,29400,29400,29400,2650
|
|
20240807,183300,3241010400,29400,29400,29400,29400,0
|
|
20240807,183200,3241010400,29400,29400,29400,29400,0
|
|
20240807,183100,3241010400,29400,29400,29400,29400,0
|
|
20240807,183000,3241010400,29400,29400,29400,29400,0
|
|
20240807,182900,3241010400,29400,29400,29400,29400,0
|
|
20240807,182800,3241010400,29400,29400,29400,29400,0
|
|
20240807,182700,3241010400,29400,29400,29400,29400,0
|
|
20240807,182600,3241010400,29400,29400,29400,29400,0
|
|
20240807,182500,3241010400,29400,29400,29400,29400,0
|
|
20240807,182400,3241010400,29400,29400,29400,29400,0
|
|
20240807,182300,3241010400,29400,29400,29400,29400,0
|
|
20240807,182200,3241010400,29400,29400,29400,29400,0
|
|
20240807,182100,3241010400,29400,29400,29400,29400,0
|
|
20240807,182000,3241010400,29400,29400,29400,29400,0
|
|
20240807,181900,3241010400,29400,29400,29400,29400,0
|
|
20240807,181800,3241010400,29400,29400,29400,29400,0
|
|
20240807,181700,3241010400,29400,29400,29400,29400,0
|
|
20240807,181600,3241010400,29400,29400,29400,29400,0
|
|
20240807,181500,3241010400,29400,29400,29400,29400,0
|
|
20240807,181400,3241010400,29400,29400,29400,29400,0
|
|
20240807,181300,3241010400,29400,29400,29400,29400,0
|
|
20240807,181200,3241010400,29400,29400,29400,29400,0
|
|
20240807,181100,3241010400,29400,29400,29400,29400,0
|
|
20240807,181000,3241010400,29400,29400,29400,29400,0
|
|
20240807,180900,3241010400,29400,29400,29400,29400,0
|
|
20240807,180800,3241010400,29400,29400,29400,29400,0
|
|
20240807,180700,3241010400,29400,29400,29400,29400,0
|
|
20240807,180600,3241010400,29400,29400,29400,29400,0
|
|
20240807,180500,3241010400,29400,29400,29400,29400,0
|
|
20240807,180400,3241010400,29400,29400,29400,29400,2650
|
|
20240807,180300,3241010400,29400,29400,29400,29400,0
|
|
20240807,180200,3241010400,29400,29400,29400,29400,0
|
|
20240807,180100,3241010400,29400,29400,29400,29400,0
|
|
20240807,180000,3241010400,29400,29400,29400,29400,0
|
|
20240807,175900,3241010400,29400,29400,29400,29400,0
|
|
20240807,175800,3241010400,29400,29400,29400,29400,0
|
|
20240807,175700,3241010400,29400,29400,29400,29400,0
|
|
20240807,175600,3241010400,29400,29400,29400,29400,0
|
|
20240807,175500,3241010400,29400,29400,29400,29400,0
|
|
20240807,175400,3241010400,29400,29400,29400,29400,0
|
|
20240807,175300,3241010400,29400,29400,29400,29400,0
|
|
20240807,175200,3241010400,29400,29400,29400,29400,0
|
|
20240807,175100,3241010400,29400,29400,29400,29400,0
|
|
20240807,175000,3241010400,29400,29400,29400,29400,0
|
|
20240807,174900,3241010400,29400,29400,29400,29400,0
|
|
20240807,174800,3241010400,29400,29400,29400,29400,0
|
|
20240807,174700,3241010400,29400,29400,29400,29400,0
|
|
20240807,174600,3241010400,29400,29400,29400,29400,0
|
|
20240807,174500,3241010400,29400,29400,29400,29400,0
|
|
20240807,174400,3241010400,29400,29400,29400,29400,0
|
|
20240807,174300,3241010400,29400,29400,29400,29400,0
|
|
20240807,174200,3241010400,29400,29400,29400,29400,0
|
|
20240807,174100,3241010400,29400,29400,29400,29400,0
|
|
20240807,174000,3241010400,29400,29400,29400,29400,0
|
|
20240807,173900,3241010400,29400,29400,29400,29400,0
|
|
20240807,173800,3241010400,29400,29400,29400,29400,0
|
|
20240807,173700,3241010400,29400,29400,29400,29400,0
|
|
20240807,173600,3241010400,29400,29400,29400,29400,0
|
|
20240807,173500,3241010400,29400,29400,29400,29400,0
|
|
20240807,173400,3241010400,29400,29400,29400,29400,2650
|
|
20240807,173300,3241010400,29400,29400,29400,29400,0
|
|
20240807,173200,3241010400,29400,29400,29400,29400,0
|
|
20240807,173100,3241010400,29400,29400,29400,29400,0
|
|
20240807,173000,3241010400,29400,29400,29400,29400,0
|
|
20240807,172900,3241010400,29400,29400,29400,29400,0
|
|
20240807,172800,3241010400,29400,29400,29400,29400,0
|
|
20240807,172700,3241010400,29400,29400,29400,29400,0
|
|
20240807,172600,3241010400,29400,29400,29400,29400,0
|
|
20240807,172500,3241010400,29400,29400,29400,29400,0
|
|
20240807,172400,3241010400,29400,29400,29400,29400,0
|
|
20240807,172300,3241010400,29400,29400,29400,29400,0
|
|
20240807,172200,3241010400,29400,29400,29400,29400,0
|
|
20240807,172100,3241010400,29400,29400,29400,29400,0
|
|
20240807,172000,3241010400,29400,29400,29400,29400,0
|
|
20240807,171900,3241010400,29400,29400,29400,29400,0
|
|
20240807,171800,3241010400,29400,29400,29400,29400,0
|
|
20240807,171700,3241010400,29400,29400,29400,29400,0
|
|
20240807,171600,3241010400,29400,29400,29400,29400,0
|
|
20240807,171500,3241010400,29400,29400,29400,29400,0
|
|
20240807,171400,3241010400,29400,29400,29400,29400,0
|
|
20240807,171300,3241010400,29400,29400,29400,29400,0
|
|
20240807,171200,3241010400,29400,29400,29400,29400,0
|
|
20240807,171100,3241010400,29400,29400,29400,29400,0
|
|
20240807,171000,3241010400,29400,29400,29400,29400,0
|
|
20240807,170900,3241010400,29400,29400,29400,29400,0
|
|
20240807,170800,3241010400,29400,29400,29400,29400,0
|
|
20240807,170700,3241010400,29400,29400,29400,29400,0
|
|
20240807,170600,3241010400,29400,29400,29400,29400,0
|
|
20240807,170500,3241010400,29400,29400,29400,29400,0
|
|
20240807,170400,3241010400,29400,29400,29400,29400,2650
|
|
20240807,170300,3241010400,29400,29400,29400,29400,0
|
|
20240807,170200,3241010400,29400,29400,29400,29400,0
|
|
20240807,170100,3241010400,29400,29400,29400,29400,0
|
|
20240807,170000,3241010400,29400,29400,29400,29400,0
|
|
20240807,165900,3241010400,29400,29400,29400,29400,0
|
|
20240807,165800,3241010400,29400,29400,29400,29400,0
|
|
20240807,165700,3241010400,29400,29400,29400,29400,0
|
|
20240807,165600,3241010400,29400,29400,29400,29400,0
|
|
20240807,165500,3241010400,29400,29400,29400,29400,0
|
|
20240807,165400,3241010400,29400,29400,29400,29400,0
|
|
20240807,165300,3241010400,29400,29400,29400,29400,0
|
|
20240807,165200,3241010400,29400,29400,29400,29400,0
|
|
20240807,165100,3241010400,29400,29400,29400,29400,0
|
|
20240807,165000,3241010400,29400,29400,29400,29400,0
|
|
20240807,164900,3241010400,29400,29400,29400,29400,0
|
|
20240807,164800,3241010400,29400,29400,29400,29400,0
|
|
20240807,164700,3241010400,29400,29400,29400,29400,0
|
|
20240807,164600,3241010400,29400,29400,29400,29400,0
|
|
20240807,164500,3241010400,29400,29400,29400,29400,0
|
|
20240807,164400,3241010400,29400,29400,29400,29400,0
|
|
20240807,164300,3241010400,29400,29400,29400,29400,0
|
|
20240807,164200,3241010400,29400,29400,29400,29400,0
|
|
20240807,164100,3241010400,29400,29400,29400,29400,0
|
|
20240807,164000,3241010400,29400,29400,29400,29400,0
|
|
20240807,163900,3241010400,29400,29400,29400,29400,0
|
|
20240807,163800,3241010400,29400,29400,29400,29400,0
|
|
20240807,163700,3241010400,29400,29400,29400,29400,0
|
|
20240807,163600,3241010400,29400,29400,29400,29400,0
|
|
20240807,163500,3241010400,29400,29400,29400,29400,0
|
|
20240807,163400,3241010400,29400,29400,29400,29400,2650
|
|
20240807,163300,3241010400,29400,29400,29400,29400,0
|
|
20240807,163200,3241010400,29400,29400,29400,29400,0
|
|
20240807,163100,3241010400,29400,29400,29400,29400,0
|
|
20240807,163000,3241010400,29400,29400,29400,29400,0
|
|
20240807,162900,3241010400,29400,29400,29400,29400,0
|
|
20240807,162800,3241010400,29400,29400,29400,29400,0
|
|
20240807,162700,3241010400,29400,29400,29400,29400,0
|
|
20240807,162600,3241010400,29400,29400,29400,29400,0
|
|
20240807,162500,3241010400,29400,29400,29400,29400,0
|
|
20240807,162400,3241010400,29400,29400,29400,29400,0
|
|
20240807,162300,3241010400,29400,29400,29400,29400,0
|
|
20240807,162200,3241010400,29400,29400,29400,29400,0
|
|
20240807,162100,3241010400,29400,29400,29400,29400,0
|
|
20240807,162000,3241010400,29400,29400,29400,29400,0
|
|
20240807,161900,3241010400,29400,29400,29400,29400,0
|
|
20240807,161800,3241010400,29400,29400,29400,29400,0
|
|
20240807,161700,3241010400,29400,29400,29400,29400,0
|
|
20240807,161600,3241010400,29400,29400,29400,29400,0
|
|
20240807,161500,3241010400,29400,29400,29400,29400,0
|
|
20240807,161400,3241010400,29400,29400,29400,29400,0
|
|
20240807,161300,3241010400,29400,29400,29400,29400,0
|
|
20240807,161200,3241010400,29400,29400,29400,29400,0
|
|
20240807,161100,3241010400,29400,29400,29400,29400,0
|
|
20240807,161000,3241010400,29400,29400,29400,29400,0
|
|
20240807,160900,3241010400,29400,29400,29400,29400,0
|
|
20240807,160800,3241010400,29400,29400,29400,29400,0
|
|
20240807,160700,3241010400,29400,29400,29400,29400,0
|
|
20240807,160600,3241010400,29400,29400,29400,29400,0
|
|
20240807,160500,3241010400,29400,29400,29400,29400,0
|
|
20240807,160400,3241010400,29400,29400,29400,29400,2650
|
|
20240807,160300,3241010400,29400,29400,29400,29400,0
|
|
20240807,160200,3241010400,29400,29400,29400,29400,0
|
|
20240807,160100,3241010400,29400,29400,29400,29400,0
|
|
20240807,160000,3241010400,29400,29400,29400,29400,0
|
|
20240807,155900,3241010400,29400,29400,29400,29400,0
|
|
20240807,155800,3241010400,29400,29400,29400,29400,0
|
|
20240807,155700,3241010400,29400,29400,29400,29400,0
|
|
20240807,155600,3241010400,29400,29400,29400,29400,0
|
|
20240807,155500,3241010400,29400,29400,29400,29400,0
|
|
20240807,155400,3241010400,29400,29400,29400,29400,0
|
|
20240807,155300,3241010400,29400,29400,29400,29400,0
|
|
20240807,155200,3241010400,29400,29400,29400,29400,0
|
|
20240807,155100,3241010400,29400,29400,29400,29400,0
|
|
20240807,155000,3241010400,29400,29400,29400,29400,0
|
|
20240807,154900,3241010400,29400,29400,29400,29400,0
|
|
20240807,154800,3241010400,29400,29400,29400,29400,0
|
|
20240807,154700,3241010400,29400,29400,29400,29400,0
|
|
20240807,154600,3241010400,29400,29400,29400,29400,0
|
|
20240807,154500,3241010400,29400,29400,29400,29400,0
|
|
20240807,154400,3241010400,29400,29400,29400,29400,0
|
|
20240807,154300,3241010400,29400,29400,29400,29400,0
|
|
20240807,154200,3241010400,29400,29400,29400,29400,0
|
|
20240807,154100,3241010400,29400,29400,29400,29400,0
|
|
20240807,154000,3241010400,29400,29400,29400,29400,0
|
|
20240807,153900,3241010400,29400,29400,29400,29400,0
|
|
20240807,153800,3241010400,29400,29400,29400,29400,0
|
|
20240807,153700,3241010400,29400,29400,29400,29400,0
|
|
20240807,153600,3241010400,29400,29400,29400,29400,0
|
|
20240807,153500,3241010400,29400,29400,29400,29400,0
|
|
20240807,153400,3241010400,29400,29400,29400,29400,2650
|
|
20240807,153300,3241010400,29400,29400,29400,29400,0
|
|
20240807,153200,3241010400,29400,29400,29400,29400,0
|
|
20240807,153100,3241010400,29400,29400,29400,29400,0
|
|
20240807,153000,3241010400,29400,29400,29400,29400,2650
|
|
20240807,152900,3163100400,29350,29350,29350,29350,0
|
|
20240807,152800,3163100400,29350,29350,29350,29350,0
|
|
20240807,152700,3163100400,29350,29350,29350,29350,0
|
|
20240807,152600,3163100400,29350,29350,29350,29350,0
|
|
20240807,152500,3163100400,29350,29350,29350,29350,0
|
|
20240807,152400,3163100400,29350,29350,29350,29350,0
|
|
20240807,152300,3163100400,29350,29350,29350,29350,0
|
|
20240807,152200,3163100400,29350,29350,29350,29350,0
|
|
20240807,152100,3163100400,29350,29350,29350,29350,0
|
|
20240807,152000,3163100400,29350,29350,29350,29350,0
|
|
20240807,151900,3163100400,29350,29300,29350,29300,701
|
|
20240807,151800,3142558150,29350,29350,29350,29300,153
|
|
20240807,151700,3138071550,29350,29350,29350,29350,34
|
|
20240807,151600,3137073650,29350,29350,29350,29300,66
|
|
20240807,151500,3135136650,29300,29350,29350,29300,126
|
|
20240807,151400,3131443650,29350,29350,29350,29350,38
|
|
20240807,151300,3130328350,29350,29350,29350,29300,463
|
|
20240807,151200,3116759300,29350,29350,29350,29300,233
|
|
20240807,151100,3109930750,29350,29350,29350,29350,40
|
|
20240807,151000,3108756750,29300,29350,29350,29300,355
|
|
20240807,150900,3098352500,29350,29350,29350,29350,172
|
|
20240807,150800,3093304300,29350,29300,29350,29300,217
|
|
20240807,150700,3086945350,29300,29350,29350,29300,129
|
|
20240807,150600,3083164200,29350,29350,29350,29300,126
|
|
20240807,150500,3079471100,29350,29350,29350,29350,83
|
|
20240807,150400,3077035050,29350,29350,29350,29300,98
|
|
20240807,150300,3074160250,29300,29350,29350,29300,172
|
|
20240807,150200,3069119600,29350,29350,29350,29300,92
|
|
20240807,150100,3066420050,29350,29350,29350,29300,177
|
|
20240807,150000,3061228450,29350,29350,29350,29300,523
|
|
20240807,145900,3045903450,29350,29350,29350,29300,60
|
|
20240807,145800,3044144600,29400,29300,29400,29300,42
|
|
20240807,145700,3042913200,29250,29400,29400,29250,696
|
|
20240807,145600,3022518750,29400,29350,29400,29350,87
|
|
20240807,145500,3019964600,29400,29300,29400,29300,6
|
|
20240807,145400,3019788300,29400,29400,29400,29300,23
|
|
20240807,145300,3019112200,29350,29450,29450,29350,807
|
|
20240807,145200,2995417500,29500,29500,29500,29450,147
|
|
20240807,145100,2991087350,29500,29500,29500,29450,39
|
|
20240807,145000,2989936900,29500,29500,29500,29450,136
|
|
20240807,144900,2985930500,29500,29500,29500,29500,14
|
|
20240807,144800,2985517500,29500,29500,29500,29500,13
|
|
20240807,144700,2985134000,29500,29400,29500,29400,6
|
|
20240807,144600,2984957100,29400,29450,29450,29400,413
|
|
20240807,144500,2972804000,29500,29450,29500,29450,225
|
|
20240807,144400,2966176500,29500,29500,29500,29450,51
|
|
20240807,144300,2964673300,29500,29500,29500,29500,58
|
|
20240807,144200,2962962300,29500,29500,29500,29500,557
|
|
20240807,144100,2946530800,29550,29550,29550,29550,45
|
|
20240807,144000,2945201050,29550,29550,29550,29500,9
|
|
20240807,143900,2944935200,29550,29550,29550,29500,76
|
|
20240807,143800,2942690950,29550,29500,29550,29500,119
|
|
20240807,143700,2939175350,29550,29550,29550,29550,26
|
|
20240807,143600,2938407050,29550,29550,29550,29550,36
|
|
20240807,143500,2937343250,29550,29550,29550,29550,127
|
|
20240807,143400,2933590400,29550,29550,29550,29500,147
|
|
20240807,143300,2929246800,29550,29550,29550,29550,23
|
|
20240807,143200,2928567150,29550,29500,29550,29500,211
|
|
20240807,143100,2922332750,29550,29450,29550,29400,515
|
|
20240807,143000,2907176200,29550,29500,29550,29500,246
|
|
20240807,142900,2899917550,29500,29500,29500,29500,1042
|
|
20240807,142800,2869178550,29500,29550,29550,29500,892
|
|
20240807,142700,2842863700,29550,29550,29550,29550,37
|
|
20240807,142600,2841770350,29550,29500,29550,29500,2296
|
|
20240807,142500,2774022500,29500,29500,29500,29500,66
|
|
20240807,142400,2772075500,29500,29500,29500,29500,26
|
|
20240807,142300,2771308500,29500,29500,29500,29500,40
|
|
20240807,142200,2770128500,29500,29450,29500,29450,77
|
|
20240807,142100,2767859750,29500,29500,29500,29450,562
|
|
20240807,142000,2751307550,29500,29500,29500,29450,38
|
|
20240807,141900,2750186850,29500,29500,29500,29500,101
|
|
20240807,141800,2747207350,29500,29550,29550,29450,747
|
|
20240807,141700,2725169900,29550,29550,29550,29550,80
|
|
20240807,141600,2722805900,29550,29550,29550,29550,103
|
|
20240807,141500,2719762250,29550,29550,29550,29550,37
|
|
20240807,141400,2718668900,29550,29550,29550,29550,56
|
|
20240807,141300,2717014100,29550,29550,29550,29500,65
|
|
20240807,141200,2715093400,29550,29550,29550,29550,54
|
|
20240807,141100,2713497700,29550,29550,29550,29500,86
|
|
20240807,141000,2710956450,29550,29550,29550,29550,29
|
|
20240807,140900,2710099500,29550,29500,29550,29500,562
|
|
20240807,140800,2693518500,29500,29500,29500,29500,44
|
|
20240807,140700,2692220500,29500,29500,29500,29500,1115
|
|
20240807,140600,2659328000,29500,29450,29500,29400,286
|
|
20240807,140500,2650904950,29450,29500,29500,29450,258
|
|
20240807,140400,2643305400,29500,29500,29500,29500,33
|
|
20240807,140300,2642331900,29500,29450,29500,29400,805
|
|
20240807,140200,2618603650,29450,29450,29450,29400,641
|
|
20240807,140100,2599740000,29450,29450,29450,29400,1175
|
|
20240807,140000,2565138750,29400,29450,29450,29400,100
|
|
20240807,135900,2562197800,29450,29450,29450,29400,85
|
|
20240807,135800,2559697800,29450,29450,29450,29400,123
|
|
20240807,135700,2556080450,29450,29400,29450,29400,298
|
|
20240807,135600,2547318100,29450,29450,29450,29400,92
|
|
20240807,135500,2544611200,29450,29450,29450,29400,72
|
|
20240807,135400,2542491300,29450,29450,29450,29450,33
|
|
20240807,135300,2541519450,29450,29450,29450,29400,73
|
|
20240807,135200,2539372300,29450,29450,29450,29450,16
|
|
20240807,135100,2538901100,29250,29450,29450,29250,766
|
|
20240807,135000,2516443700,29450,29450,29450,29450,61
|
|
20240807,134900,2514647250,29450,29450,29450,29350,508
|
|
20240807,134800,2499733300,29450,29400,29500,29400,1558
|
|
20240807,134700,2453891400,29400,29400,29450,29400,1469
|
|
20240807,134600,2410635850,29450,29400,29450,29400,45
|
|
20240807,134500,2409312600,29400,29400,29400,29400,73
|
|
20240807,134400,2407166400,29400,29450,29450,29400,679
|
|
20240807,134300,2387203550,29450,29450,29450,29450,76
|
|
20240807,134200,2384965350,29450,29450,29450,29450,31
|
|
20240807,134100,2384052400,29450,29450,29450,29450,55
|
|
20240807,134000,2382432650,29450,29400,29450,29400,1191
|
|
20240807,133900,2347417100,29400,29400,29400,29400,440
|
|
20240807,133800,2334481100,29400,29400,29400,29400,260
|
|
20240807,133700,2326837100,29400,29400,29400,29400,80
|
|
20240807,133600,2324485100,29400,29400,29400,29350,238
|
|
20240807,133500,2317487950,29400,29400,29400,29400,81
|
|
20240807,133400,2315106550,29400,29400,29400,29400,90
|
|
20240807,133300,2312460550,29400,29300,29400,29300,1755
|
|
20240807,133200,2261021700,29300,29300,29300,29300,106
|
|
20240807,133100,2257915900,29300,29300,29300,29300,64
|
|
20240807,133000,2256040700,29300,29300,29300,29300,90
|
|
20240807,132900,2253403700,29300,29300,29350,29300,1040
|
|
20240807,132800,2222931400,29300,29350,29350,29300,161
|
|
20240807,132700,2218212950,29350,29300,29350,29300,4657
|
|
20240807,132600,2081734050,29300,29300,29300,29250,1100
|
|
20240807,132500,2049505350,29300,29300,29300,29300,185
|
|
20240807,132400,2044084850,29300,29300,29300,29300,63
|
|
20240807,132300,2042238950,29300,29250,29300,29250,1322
|
|
20240807,132200,2003562950,29250,29200,29300,29200,4366
|
|
20240807,132100,1875969600,29200,29200,29200,29200,491
|
|
20240807,132000,1861632400,29200,29150,29200,29150,865
|
|
20240807,131900,1836415450,29150,29200,29200,29150,2223
|
|
20240807,131800,1771612800,29200,29200,29200,29200,5
|
|
20240807,131700,1771466800,29200,29200,29200,29200,60
|
|
20240807,131600,1769714800,29200,29200,29200,29200,136
|
|
20240807,131500,1765743600,29150,29100,29150,29100,1651
|
|
20240807,131400,1717617000,29150,29150,29150,29150,384
|
|
20240807,131300,1706423400,29200,29200,29200,29200,63
|
|
20240807,131200,1704583800,29200,29200,29200,29200,124
|
|
20240807,131100,1700963000,29200,29200,29200,29200,189
|
|
20240807,131000,1695444200,29200,29200,29200,29200,153
|
|
20240807,130900,1690976600,29200,29200,29200,29200,114
|
|
20240807,130800,1687647800,29200,29150,29200,29150,325
|
|
20240807,130700,1678173500,29200,29200,29200,29200,0
|
|
20240807,130600,1678173500,29200,29150,29200,29150,82
|
|
20240807,130500,1675779150,29200,29200,29200,29200,47
|
|
20240807,130400,1674406750,29200,29200,29200,29200,69
|
|
20240807,130300,1672391950,29200,29200,29200,29200,31
|
|
20240807,130200,1671486750,29200,29200,29200,29200,34
|
|
20240807,130100,1670493950,29200,29150,29200,29150,48
|
|
20240807,130000,1669094450,29150,29150,29150,29100,39
|
|
20240807,125900,1667957700,29150,29150,29150,29150,33
|
|
20240807,125800,1666995750,29150,29150,29150,29150,29
|
|
20240807,125700,1666150400,29150,29150,29150,29150,26
|
|
20240807,125600,1665392500,29150,29150,29150,29100,354
|
|
20240807,125500,1655089400,29100,29100,29150,29100,138
|
|
20240807,125400,1651072600,29150,29150,29150,29150,29
|
|
20240807,125300,1650227250,29150,29150,29150,29150,19
|
|
20240807,125200,1649673400,29150,29150,29150,29150,5
|
|
20240807,125100,1649527650,29150,29150,29150,29150,17
|
|
20240807,125000,1649032100,29150,29200,29200,29150,447
|
|
20240807,124900,1636001650,29200,29200,29200,29200,15
|
|
20240807,124800,1635563650,29200,29150,29200,29150,1033
|
|
20240807,124700,1605450050,29200,29200,29200,29200,110
|
|
20240807,124600,1602238050,29200,29200,29200,29200,18
|
|
20240807,124500,1601712450,29200,29200,29200,29200,3
|
|
20240807,124400,1601624850,29200,29150,29200,29150,2370
|
|
20240807,124300,1532539050,29150,29150,29150,29150,3137
|
|
20240807,124200,1441095500,29150,29150,29150,29150,19
|
|
20240807,124100,1440541650,29150,29100,29150,29100,59
|
|
20240807,124000,1438824600,29100,29100,29100,29100,950
|
|
20240807,123900,1411179600,29100,29150,29150,29100,273
|
|
20240807,123800,1403231650,29100,29150,29150,29100,47
|
|
20240807,123700,1401861650,29150,29150,29150,29150,78
|
|
20240807,123600,1399587950,29150,29150,29150,29150,56
|
|
20240807,123500,1397955550,29150,29150,29150,29150,74
|
|
20240807,123400,1395798450,29150,29150,29150,29150,69
|
|
20240807,123300,1393787100,29150,29150,29150,29150,49
|
|
20240807,123200,1392358750,29150,29150,29150,29150,35
|
|
20240807,123100,1391338500,29150,29150,29150,29150,53
|
|
20240807,123000,1389793550,29150,29150,29150,29150,103
|
|
20240807,122900,1386791100,29150,29150,29150,29150,77
|
|
20240807,122800,1384546550,29150,29150,29150,29150,47
|
|
20240807,122700,1383176500,29150,29150,29150,29150,71
|
|
20240807,122600,1381106850,29150,29150,29150,29150,15
|
|
20240807,122500,1380669600,29150,29150,29150,29150,26
|
|
20240807,122400,1379911700,29150,29150,29150,29150,33
|
|
20240807,122300,1378949750,29100,29150,29150,29100,15
|
|
20240807,122200,1378512600,29150,29150,29150,29150,26
|
|
20240807,122100,1377754700,29150,29150,29150,29150,13
|
|
20240807,122000,1377375750,29150,29150,29150,29150,22
|
|
20240807,121900,1376734450,29100,29150,29150,29100,77
|
|
20240807,121800,1374492550,29150,29150,29150,29150,6
|
|
20240807,121700,1374317650,29150,29150,29150,29150,3
|
|
20240807,121600,1374230200,29150,29150,29150,29150,2
|
|
20240807,121500,1374171900,29150,29150,29150,29150,1
|
|
20240807,121400,1374142750,29100,29150,29150,29100,519
|
|
20240807,121300,1359039400,29150,29150,29150,29150,23
|
|
20240807,121200,1358368950,29100,29150,29150,29100,609
|
|
20240807,121100,1340646600,29150,29150,29150,29150,24
|
|
20240807,121000,1339947000,29100,29100,29100,29100,10
|
|
20240807,120900,1339656000,29150,29150,29150,29150,35
|
|
20240807,120800,1338635750,29150,29150,29150,29150,2
|
|
20240807,120700,1338577450,29150,29100,29150,29100,10
|
|
20240807,120600,1338286200,29100,29100,29100,29100,9
|
|
20240807,120500,1338024300,29150,29150,29150,29150,0
|
|
20240807,120400,1338024300,29150,29150,29150,29150,0
|
|
20240807,120300,1338024300,29150,29150,29150,29150,42
|
|
20240807,120200,1336800000,29150,29150,29150,29150,1
|
|
20240807,120100,1336770850,29100,29100,29100,29100,0
|
|
20240807,120000,1336770850,29100,29100,29100,29100,375
|
|
20240807,115900,1325858350,29100,29100,29100,29100,0
|
|
20240807,115800,1325858350,29100,29100,29100,29100,0
|
|
20240807,115700,1325858350,29100,29100,29100,29100,30
|
|
20240807,115600,1324985350,29100,29100,29100,29100,1
|
|
20240807,115500,1324956250,29100,29050,29100,29050,82
|
|
20240807,115400,1322570100,29100,29100,29100,29100,100
|
|
20240807,115300,1319660100,29050,29050,29050,29050,0
|
|
20240807,115200,1319660100,29050,29100,29100,29050,380
|
|
20240807,115100,1308621000,29100,29100,29100,29100,1
|
|
20240807,115000,1308591900,29100,29100,29100,29100,1
|
|
20240807,114900,1308562800,29050,29050,29050,29050,10
|
|
20240807,114800,1308272300,29050,29050,29050,29050,0
|
|
20240807,114700,1308272300,29050,29050,29050,29050,4
|
|
20240807,114600,1308156100,29100,29100,29100,29100,3
|
|
20240807,114500,1308068800,29100,29100,29100,29100,0
|
|
20240807,114400,1308068800,29100,29100,29100,29100,0
|
|
20240807,114300,1308068800,29100,29100,29100,29100,1
|
|
20240807,114200,1308039700,29050,29050,29050,29050,22
|
|
20240807,114100,1307400600,29050,29050,29050,29050,0
|
|
20240807,114000,1307400600,29050,29050,29050,29050,0
|
|
20240807,113900,1307400600,29050,29050,29050,29050,44
|
|
20240807,113800,1306122400,29050,29050,29050,29050,17
|
|
20240807,113700,1305628550,29100,29100,29100,29100,51
|
|
20240807,113600,1304144450,29100,29100,29100,29100,0
|
|
20240807,113500,1304144450,29100,29100,29100,29100,82
|
|
20240807,113400,1301758250,29150,29150,29150,29150,0
|
|
20240807,113300,1301758250,29150,29150,29150,29150,0
|
|
20240807,113200,1301758250,29150,29150,29150,29150,0
|
|
20240807,113100,1301758250,29150,29100,29150,29100,12
|
|
20240807,113000,1301409000,29100,29100,29100,29100,6
|
|
20240807,112900,1301234400,29100,29100,29100,29100,2
|
|
20240807,112800,1301176200,29100,29100,29100,29100,151
|
|
20240807,112700,1296782100,29150,29150,29150,29150,5
|
|
20240807,112600,1296636350,29150,29150,29150,29150,326
|
|
20240807,112500,1287133450,29150,29150,29150,29150,1
|
|
20240807,112400,1287104300,29100,29100,29100,29100,102
|
|
20240807,112300,1284136100,29100,29050,29100,29050,331
|
|
20240807,112200,1274520500,29100,29100,29100,29100,0
|
|
20240807,112100,1274520500,29100,29100,29100,29100,50
|
|
20240807,112000,1273065500,29100,29100,29100,29100,0
|
|
20240807,111900,1273065500,29100,29100,29100,29100,10
|
|
20240807,111800,1272774500,29100,29100,29100,29100,75
|
|
20240807,111700,1270592000,29100,29100,29100,29100,0
|
|
20240807,111600,1270592000,29100,29100,29100,29100,0
|
|
20240807,111500,1270592000,29100,29100,29100,29100,0
|
|
20240807,111400,1270592000,29100,29050,29100,29000,339
|
|
20240807,111300,1260759850,29050,29050,29050,29050,100
|
|
20240807,111200,1257854850,29100,29100,29100,29100,1
|
|
20240807,111100,1257825750,29100,29100,29100,29100,0
|
|
20240807,111000,1257825750,29100,29100,29100,29100,0
|
|
20240807,110900,1257825750,29100,29100,29100,29100,1
|
|
20240807,110800,1257796650,29050,29050,29050,29050,100
|
|
20240807,110700,1254891650,29100,29100,29100,29100,22
|
|
20240807,110600,1254251450,29100,29150,29150,29100,211
|
|
20240807,110500,1248111300,29100,29100,29100,29100,150
|
|
20240807,110400,1243746300,29100,29150,29150,29100,61
|
|
20240807,110300,1241968250,29100,29100,29100,29100,33
|
|
20240807,110200,1241007950,29100,29100,29100,29100,31
|
|
20240807,110100,1240105850,29150,29150,29150,29150,369
|
|
20240807,110000,1229349500,29200,29200,29200,29200,0
|
|
20240807,105900,1229349500,29200,29200,29200,29150,152
|
|
20240807,105800,1224916100,29150,29150,29150,29150,12
|
|
20240807,105700,1224566300,29150,29150,29150,29150,0
|
|
20240807,105600,1224566300,29150,29150,29150,29150,458
|
|
20240807,105500,1211215600,29150,29150,29150,29150,545
|
|
20240807,105400,1195328850,29200,29200,29200,29200,7
|
|
20240807,105300,1195124450,29200,29200,29200,29150,116
|
|
20240807,105200,1191737500,29150,29200,29200,29150,29
|
|
20240807,105100,1190890900,29200,29200,29200,29200,203
|
|
20240807,105000,1184963300,29200,29200,29200,29200,16
|
|
20240807,104900,1184496100,29200,29150,29200,29150,63
|
|
20240807,104800,1182659500,29150,29200,29200,29150,280
|
|
20240807,104700,1174493050,29250,29250,29250,29250,3
|
|
20240807,104600,1174405300,29250,29250,29250,29250,2
|
|
20240807,104500,1174346800,29250,29250,29250,29250,8
|
|
20240807,104400,1174112800,29200,29200,29200,29200,500
|
|
20240807,104300,1159512800,29250,29250,29250,29250,70
|
|
20240807,104200,1157465300,29250,29250,29250,29250,87
|
|
20240807,104100,1154920550,29300,29250,29300,29250,1179
|
|
20240807,104000,1120429050,29200,29150,29200,29150,3010
|
|
20240807,103900,1032592950,29150,29150,29150,29150,542
|
|
20240807,103800,1016793650,29150,29150,29150,29150,1
|
|
20240807,103700,1016764500,29200,29200,29200,29200,1
|
|
20240807,103600,1016735300,29150,29150,29150,29150,0
|
|
20240807,103500,1016735300,29150,29150,29150,29150,0
|
|
20240807,103400,1016735300,29150,29150,29150,29150,129
|
|
20240807,103300,1012974950,29150,29200,29200,29150,473
|
|
20240807,103200,999182000,29200,29150,29200,29150,814
|
|
20240807,103100,975448900,29150,29150,29150,29150,1000
|
|
20240807,103000,946298900,29150,29150,29150,29150,0
|
|
20240807,102900,946298900,29150,29150,29150,29150,0
|
|
20240807,102800,946298900,29150,29150,29150,29150,1
|
|
20240807,102700,946269750,29100,29050,29100,29050,444
|
|
20240807,102600,933371500,29100,29100,29100,29100,4
|
|
20240807,102500,933255100,28950,29100,29100,28950,1003
|
|
20240807,102400,904181300,29100,29100,29100,29100,0
|
|
20240807,102300,904181300,29100,29100,29100,29100,251
|
|
20240807,102200,896877200,29100,29100,29100,29100,160
|
|
20240807,102100,892221200,29100,29050,29100,29050,1364
|
|
20240807,102000,852577850,29000,29000,29000,29000,200
|
|
20240807,101900,846777850,29000,29000,29000,29000,110
|
|
20240807,101800,843587850,29000,29000,29000,29000,0
|
|
20240807,101700,843587850,29000,29000,29000,29000,18
|
|
20240807,101600,843065850,29050,29050,29050,29050,0
|
|
20240807,101500,843065850,29050,29050,29050,29050,134
|
|
20240807,101400,839173150,29000,29000,29000,29000,2
|
|
20240807,101300,839115150,29000,29000,29000,29000,20
|
|
20240807,101200,838535150,29000,29000,29000,29000,48
|
|
20240807,101100,837143150,29050,29050,29050,29050,2
|
|
20240807,101000,837085050,29050,29050,29050,29050,0
|
|
20240807,100900,837085050,29050,29050,29050,29050,1
|
|
20240807,100800,837056000,29000,29000,29000,29000,0
|
|
20240807,100700,837056000,29000,29000,29000,29000,57
|
|
20240807,100600,835403000,29000,29000,29000,29000,148
|
|
20240807,100500,831111000,29050,29050,29050,29050,0
|
|
20240807,100400,831111000,29050,29000,29050,29000,2
|
|
20240807,100300,831052950,29050,29050,29050,29050,2
|
|
20240807,100200,830994850,29050,29000,29050,29000,203
|
|
20240807,100100,825097850,29000,29050,29050,28950,194
|
|
20240807,100000,819465550,29100,29100,29100,29100,9
|
|
20240807,095900,819203650,29100,29100,29100,29100,13
|
|
20240807,095800,818825350,29100,29100,29100,29100,26
|
|
20240807,095700,818068750,29100,29100,29100,29100,7
|
|
20240807,095600,817865050,29050,29100,29100,29050,50
|
|
20240807,095500,816412200,29100,29050,29100,29050,537
|
|
20240807,095400,800795650,29000,29000,29000,29000,74
|
|
20240807,095300,798649650,29000,29050,29050,29000,83
|
|
20240807,095200,796242300,29000,29050,29050,29000,1159
|
|
20240807,095100,762630950,29000,29050,29050,29000,43
|
|
20240807,095000,761383300,29050,29050,29050,29000,17
|
|
20240807,094900,760889500,29050,29050,29050,29050,14
|
|
20240807,094800,760482800,29050,29050,29050,29050,15
|
|
20240807,094700,760047050,29050,29100,29100,29050,763
|
|
20240807,094600,737880550,29100,29100,29100,29100,87
|
|
20240807,094500,735348850,29100,29200,29200,29100,132
|
|
20240807,094400,731501300,29150,29150,29150,29100,633
|
|
20240807,094300,713049400,29150,29150,29150,29150,46
|
|
20240807,094200,711708500,29150,29100,29150,29100,523
|
|
20240807,094100,696463550,29100,29150,29150,29100,437
|
|
20240807,094000,683746150,29150,29150,29150,29150,16
|
|
20240807,093900,683279750,29150,29150,29150,29150,13
|
|
20240807,093800,682900800,29150,29150,29150,29100,18
|
|
20240807,093700,682376200,29150,29100,29150,29050,355
|
|
20240807,093600,672059200,29150,29100,29150,29100,517
|
|
20240807,093500,657012150,29100,29100,29100,29100,14
|
|
20240807,093400,656604750,29100,29050,29100,29050,29
|
|
20240807,093300,655761100,29050,29050,29100,29000,1526
|
|
20240807,093200,611446150,29050,29050,29050,29050,14
|
|
20240807,093100,611039450,29050,29050,29050,29050,25
|
|
20240807,093000,610313200,29000,29000,29000,28950,599
|
|
20240807,092900,592961900,29000,29000,29000,29000,26
|
|
20240807,092800,592207900,29000,29000,29000,29000,48
|
|
20240807,092700,590815900,29050,29000,29050,29000,40
|
|
20240807,092600,589655250,29000,28950,29000,28950,599
|
|
20240807,092500,572285250,29000,29000,29000,29000,15
|
|
20240807,092400,571850250,29000,28950,29000,28950,95
|
|
20240807,092300,569097700,28950,28950,28950,28900,243
|
|
20240807,092200,562068450,28950,28900,28950,28900,241
|
|
20240807,092100,555103350,28900,28950,28950,28900,95
|
|
20240807,092000,552354300,28900,28900,28900,28900,269
|
|
20240807,091900,544580200,28900,28900,28900,28900,9
|
|
20240807,091800,544320100,28900,28900,28900,28900,502
|
|
20240807,091700,529812300,28950,28950,28950,28950,106
|
|
20240807,091600,526743600,28950,29000,29000,28950,278
|
|
20240807,091500,518683350,29000,29100,29100,29000,1691
|
|
20240807,091400,469545050,29100,29100,29100,29050,882
|
|
20240807,091300,443885350,29100,29100,29150,29100,1057
|
|
20240807,091200,413110450,29150,29150,29150,29100,860
|
|
20240807,091100,388072850,29100,29000,29200,28950,2224
|
|
20240807,091000,323405450,28950,28750,29000,28750,2793
|
|
20240807,090900,242637700,28750,28700,28800,28700,2053
|
|
20240807,090800,183569700,28600,28650,28650,28600,376
|
|
20240807,090700,172797350,28700,28400,28700,28400,4051
|
|
20240807,090600,56945000,28400,28450,28450,28400,282
|
|
20240807,090500,48929850,28400,28400,28450,28400,37
|
|
20240807,090400,47877950,28400,28400,28400,28300,20
|
|
20240807,090300,47310050,28400,28400,28400,28400,115
|
|
20240807,090200,44044050,28400,28300,28400,28300,27
|
|
20240807,090100,43279700,28400,28400,28450,28300,194
|
|
20240807,090000,37771850,28300,28050,28300,28050,1337
|